KissMeData/002630/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183800	5173280987	894	894	894	894	484884
3	20241209	183700	5173280987	894	894	894	894	0
4	20241209	183600	5173280987	894	894	894	894	0
5	20241209	183500	5173280987	894	894	894	894	0
6	20241209	183400	5173280987	894	894	894	894	0
7	20241209	183300	5173280987	894	894	894	894	0
8	20241209	183200	5173280987	894	894	894	894	0
9	20241209	183100	5173280987	894	894	894	894	0
10	20241209	183000	5173280987	894	894	894	894	0
11	20241209	182900	5173280987	894	894	894	894	0
12	20241209	182800	5173280987	894	894	894	894	0
13	20241209	182700	5173280987	894	894	894	894	0
14	20241209	182600	5173280987	894	894	894	894	0
15	20241209	182500	5173280987	894	894	894	894	0
16	20241209	182400	5173280987	894	894	894	894	0
17	20241209	182300	5173280987	894	894	894	894	0
18	20241209	182200	5173280987	894	894	894	894	0
19	20241209	182100	5173280987	894	894	894	894	0
20	20241209	182000	5173280987	894	894	894	894	0
21	20241209	181900	5173280987	894	894	894	894	0
22	20241209	181800	5173280987	894	894	894	894	0
23	20241209	181700	5173280987	894	894	894	894	0
24	20241209	181600	5173280987	894	894	894	894	0
25	20241209	181500	5173280987	894	894	894	894	0
26	20241209	181400	5173280987	894	894	894	894	0
27	20241209	181300	5173280987	894	894	894	894	0
28	20241209	181200	5173280987	894	894	894	894	0
29	20241209	181100	5173280987	894	894	894	894	0
30	20241209	181000	5173280987	894	894	894	894	0
31	20241209	180900	5173280987	894	894	894	894	0
32	20241209	180800	5173280987	894	894	894	894	484884
33	20241209	180700	5173280987	894	894	894	894	0
34	20241209	180600	5173280987	894	894	894	894	0
35	20241209	180500	5173280987	894	894	894	894	0
36	20241209	180400	5173280987	894	894	894	894	0
37	20241209	180300	5173280987	894	894	894	894	0
38	20241209	180200	5173280987	894	894	894	894	0
39	20241209	180100	5173280987	894	894	894	894	0
40	20241209	180000	5173280987	894	894	894	894	0
41	20241209	175900	5173280987	894	894	894	894	0
42	20241209	175800	5173280987	894	894	894	894	0
43	20241209	175700	5173280987	894	894	894	894	0
44	20241209	175600	5173280987	894	894	894	894	0
45	20241209	175500	5173280987	894	894	894	894	0
46	20241209	175400	5173280987	894	894	894	894	0
47	20241209	175300	5173280987	894	894	894	894	0
48	20241209	175200	5173280987	894	894	894	894	0
49	20241209	175100	5173280987	894	894	894	894	0
50	20241209	175000	5173280987	894	894	894	894	0
51	20241209	174900	5173280987	894	894	894	894	0
52	20241209	174800	5173280987	894	894	894	894	0
53	20241209	174700	5173280987	894	894	894	894	0
54	20241209	174600	5173280987	894	894	894	894	0
55	20241209	174500	5173280987	894	894	894	894	0
56	20241209	174400	5173280987	894	894	894	894	0
57	20241209	174300	5173280987	894	894	894	894	0
58	20241209	174200	5173280987	894	894	894	894	0
59	20241209	174100	5173280987	894	894	894	894	0
60	20241209	174000	5173280987	894	894	894	894	0
61	20241209	173900	5173280987	894	894	894	894	0
62	20241209	173800	5173280987	894	894	894	894	484884
63	20241209	173700	5173280987	894	894	894	894	0
64	20241209	173600	5173280987	894	894	894	894	0
65	20241209	173500	5173280987	894	894	894	894	0
66	20241209	173400	5173280987	894	894	894	894	0
67	20241209	173300	5173280987	894	894	894	894	0
68	20241209	173200	5173280987	894	894	894	894	0
69	20241209	173100	5173280987	894	894	894	894	0
70	20241209	173000	5173280987	894	894	894	894	0
71	20241209	172900	5173280987	894	894	894	894	0
72	20241209	172800	5173280987	894	894	894	894	0
73	20241209	172700	5173280987	894	894	894	894	0
74	20241209	172600	5173280987	894	894	894	894	0
75	20241209	172500	5173280987	894	894	894	894	0
76	20241209	172400	5173280987	894	894	894	894	0
77	20241209	172300	5173280987	894	894	894	894	0
78	20241209	172200	5173280987	894	894	894	894	0
79	20241209	172100	5173280987	894	894	894	894	0
80	20241209	172000	5173280987	894	894	894	894	0
81	20241209	171900	5173280987	894	894	894	894	0
82	20241209	171800	5173280987	894	894	894	894	0
83	20241209	171700	5173280987	894	894	894	894	0
84	20241209	171600	5173280987	894	894	894	894	0
85	20241209	171500	5173280987	894	894	894	894	0
86	20241209	171400	5173280987	894	894	894	894	0
87	20241209	171300	5173280987	894	894	894	894	0
88	20241209	171200	5173280987	894	894	894	894	0
89	20241209	171100	5173280987	894	894	894	894	0
90	20241209	171000	5173280987	894	894	894	894	0
91	20241209	170900	5173280987	894	894	894	894	0
92	20241209	170800	5173280987	894	894	894	894	484884
93	20241209	170700	5173280987	894	894	894	894	0
94	20241209	170600	5173280987	894	894	894	894	0
95	20241209	170500	5173280987	894	894	894	894	0
96	20241209	170400	5173280987	894	894	894	894	0
97	20241209	170300	5173280987	894	894	894	894	0
98	20241209	170200	5173280987	894	894	894	894	0
99	20241209	170100	5173280987	894	894	894	894	0
100	20241209	170000	5173280987	894	894	894	894	0
101	20241209	165900	5173280987	894	894	894	894	0
102	20241209	165800	5173280987	894	894	894	894	0
103	20241209	165700	5173280987	894	894	894	894	0
104	20241209	165600	5173280987	894	894	894	894	0
105	20241209	165500	5173280987	894	894	894	894	0
106	20241209	165400	5173280987	894	894	894	894	0
107	20241209	165300	5173280987	894	894	894	894	0
108	20241209	165200	5173280987	894	894	894	894	0
109	20241209	165100	5173280987	894	894	894	894	0
110	20241209	165000	5173280987	894	894	894	894	0
111	20241209	164900	5173280987	894	894	894	894	0
112	20241209	164800	5173280987	894	894	894	894	0
113	20241209	164700	5173280987	894	894	894	894	0
114	20241209	164600	5173280987	894	894	894	894	0
115	20241209	164500	5173280987	894	894	894	894	0
116	20241209	164400	5173280987	894	894	894	894	0
117	20241209	164300	5173280987	894	894	894	894	0
118	20241209	164200	5173280987	894	894	894	894	0
119	20241209	164100	5173280987	894	894	894	894	0
120	20241209	164000	5173280987	894	894	894	894	0
121	20241209	163900	5173280987	894	894	894	894	0
122	20241209	163800	5173280987	894	894	894	894	484884
123	20241209	163700	5173280987	894	894	894	894	0
124	20241209	163600	5173280987	894	894	894	894	0
125	20241209	163500	5173280987	894	894	894	894	0
126	20241209	163400	5173280987	894	894	894	894	0
127	20241209	163300	5173280987	894	894	894	894	0
128	20241209	163200	5173280987	894	894	894	894	0
129	20241209	163100	5173280987	894	894	894	894	0
130	20241209	163000	5173280987	894	894	894	894	0
131	20241209	162900	5173280987	894	894	894	894	0
132	20241209	162800	5173280987	894	894	894	894	0
133	20241209	162700	5173280987	894	894	894	894	0
134	20241209	162600	5173280987	894	894	894	894	0
135	20241209	162500	5173280987	894	894	894	894	0
136	20241209	162400	5173280987	894	894	894	894	0
137	20241209	162300	5173280987	894	894	894	894	0
138	20241209	162200	5173280987	894	894	894	894	0
139	20241209	162100	5173280987	894	894	894	894	0
140	20241209	162000	5173280987	894	894	894	894	0
141	20241209	161900	5173280987	894	894	894	894	0
142	20241209	161800	5173280987	894	894	894	894	0
143	20241209	161700	5173280987	894	894	894	894	0
144	20241209	161600	5173280987	894	894	894	894	0
145	20241209	161500	5173280987	894	894	894	894	0
146	20241209	161400	5173280987	894	894	894	894	0
147	20241209	161300	5173280987	894	894	894	894	0
148	20241209	161200	5173280987	894	894	894	894	0
149	20241209	161100	5173280987	894	894	894	894	0
150	20241209	161000	5173280987	894	894	894	894	0
151	20241209	160900	5173280987	894	894	894	894	0
152	20241209	160800	5173280987	894	894	894	894	484884
153	20241209	160700	5173280987	894	894	894	894	0
154	20241209	160600	5173280987	894	894	894	894	0
155	20241209	160500	5173280987	894	894	894	894	0
156	20241209	160400	5173280987	894	894	894	894	0
157	20241209	160300	5173280987	894	894	894	894	0
158	20241209	160200	5173280987	894	894	894	894	0
159	20241209	160100	5173280987	894	894	894	894	0
160	20241209	160000	5173280987	894	894	894	894	0
161	20241209	155900	5173280987	894	894	894	894	0
162	20241209	155800	5173280987	894	894	894	894	0
163	20241209	155700	5173280987	894	894	894	894	0
164	20241209	155600	5173280987	894	894	894	894	0
165	20241209	155500	5173280987	894	894	894	894	0
166	20241209	155400	5173280987	894	894	894	894	0
167	20241209	155300	5173280987	894	894	894	894	0
168	20241209	155200	5173280987	894	894	894	894	0
169	20241209	155100	5173280987	894	894	894	894	0
170	20241209	155000	5173280987	894	894	894	894	0
171	20241209	154900	5173280987	894	894	894	894	0
172	20241209	154800	5173280987	894	894	894	894	0
173	20241209	154700	5173280987	894	894	894	894	0
174	20241209	154600	5173280987	894	894	894	894	0
175	20241209	154500	5173280987	894	894	894	894	0
176	20241209	154400	5173280987	894	894	894	894	0
177	20241209	154300	5173280987	894	894	894	894	0
178	20241209	154200	5173280987	894	894	894	894	0
179	20241209	154100	5173280987	894	894	894	894	0
180	20241209	154000	5173280987	894	894	894	894	0
181	20241209	153900	5173280987	894	894	894	894	0
182	20241209	153800	5173280987	894	894	894	894	484884
183	20241209	153700	5173280987	894	894	894	894	0
184	20241209	153600	5173280987	894	894	894	894	0
185	20241209	153500	5173280987	894	894	894	894	0
186	20241209	153400	5173280987	894	894	894	894	0
187	20241209	153300	5173280987	894	894	894	894	0
188	20241209	153200	5173280987	894	894	894	894	0
189	20241209	153100	5173280987	894	894	894	894	0
190	20241209	153000	5173280987	894	894	894	894	484884
191	20241209	152900	4739794691	894	894	894	894	0
192	20241209	152800	4739794691	894	894	894	894	0
193	20241209	152700	4739794691	894	894	894	894	0
194	20241209	152600	4739794691	894	894	894	894	0
195	20241209	152500	4739794691	894	894	894	894	0
196	20241209	152400	4739794691	894	894	894	894	0
197	20241209	152300	4739794691	894	894	894	894	0
198	20241209	152200	4739794691	894	894	894	894	0
199	20241209	152100	4739794691	894	894	894	894	0
200	20241209	152000	4739794691	894	894	894	894	0
201	20241209	151900	4739794691	894	894	894	894	0
202	20241209	151800	4739794691	894	894	894	894	0
203	20241209	151700	4739794691	894	894	894	894	0
204	20241209	151600	4739794691	894	894	894	894	0
205	20241209	151500	4739794691	894	894	894	894	0
206	20241209	151400	4739794691	894	894	894	894	0
207	20241209	151300	4739794691	894	894	894	894	0
208	20241209	151200	4739794691	894	894	894	894	0
209	20241209	151100	4739794691	894	894	894	894	0
210	20241209	151000	4739794691	894	894	894	894	0
211	20241209	150900	4739794691	894	894	894	894	0
212	20241209	150800	4739794691	894	894	894	894	0
213	20241209	150700	4739794691	894	894	894	894	0
214	20241209	150600	4739794691	894	894	894	894	0
215	20241209	150500	4739794691	894	894	894	894	0
216	20241209	150400	4739794691	894	894	894	894	0
217	20241209	150300	4739794691	894	894	894	894	0
218	20241209	150200	4739794691	894	894	894	894	0
219	20241209	150100	4739794691	894	894	894	894	0
220	20241209	150000	4739794691	894	894	894	894	36897
221	20241209	145900	4706808773	894	894	894	894	0
222	20241209	145800	4706808773	894	894	894	894	0
223	20241209	145700	4706808773	894	894	894	894	0
224	20241209	145600	4706808773	894	894	894	894	0
225	20241209	145500	4706808773	894	894	894	894	0
226	20241209	145400	4706808773	894	894	894	894	0
227	20241209	145300	4706808773	894	894	894	894	0
228	20241209	145200	4706808773	894	894	894	894	0
229	20241209	145100	4706808773	894	894	894	894	0
230	20241209	145000	4706808773	894	894	894	894	0
231	20241209	144900	4706808773	894	894	894	894	0
232	20241209	144800	4706808773	894	894	894	894	0
233	20241209	144700	4706808773	894	894	894	894	0
234	20241209	144600	4706808773	894	894	894	894	0
235	20241209	144500	4706808773	894	894	894	894	0
236	20241209	144400	4706808773	894	894	894	894	0
237	20241209	144300	4706808773	894	894	894	894	0
238	20241209	144200	4706808773	894	894	894	894	0
239	20241209	144100	4706808773	894	894	894	894	0
240	20241209	144000	4706808773	894	894	894	894	0
241	20241209	143900	4706808773	894	894	894	894	0
242	20241209	143800	4706808773	894	894	894	894	0
243	20241209	143700	4706808773	894	894	894	894	0
244	20241209	143600	4706808773	894	894	894	894	0
245	20241209	143500	4706808773	894	894	894	894	0
246	20241209	143400	4706808773	894	894	894	894	0
247	20241209	143300	4706808773	894	894	894	894	0
248	20241209	143200	4706808773	894	894	894	894	0
249	20241209	143100	4706808773	894	894	894	894	0
250	20241209	143000	4706808773	894	894	894	894	960018
251	20241209	142900	3848552681	883	883	883	883	0
252	20241209	142800	3848552681	883	883	883	883	0
253	20241209	142700	3848552681	883	883	883	883	0
254	20241209	142600	3848552681	883	883	883	883	0
255	20241209	142500	3848552681	883	883	883	883	0
256	20241209	142400	3848552681	883	883	883	883	0
257	20241209	142300	3848552681	883	883	883	883	0
258	20241209	142200	3848552681	883	883	883	883	0
259	20241209	142100	3848552681	883	883	883	883	0
260	20241209	142000	3848552681	883	883	883	883	0
261	20241209	141900	3848552681	883	883	883	883	0
262	20241209	141800	3848552681	883	883	883	883	0
263	20241209	141700	3848552681	883	883	883	883	0
264	20241209	141600	3848552681	883	883	883	883	0
265	20241209	141500	3848552681	883	883	883	883	0
266	20241209	141400	3848552681	883	883	883	883	0
267	20241209	141300	3848552681	883	883	883	883	0
268	20241209	141200	3848552681	883	883	883	883	0
269	20241209	141100	3848552681	883	883	883	883	0
270	20241209	141000	3848552681	883	883	883	883	0
271	20241209	140900	3848552681	883	883	883	883	0
272	20241209	140800	3848552681	883	883	883	883	0
273	20241209	140700	3848552681	883	883	883	883	0
274	20241209	140600	3848552681	883	883	883	883	0
275	20241209	140500	3848552681	883	883	883	883	0
276	20241209	140400	3848552681	883	883	883	883	0
277	20241209	140300	3848552681	883	883	883	883	0
278	20241209	140200	3848552681	883	883	883	883	0
279	20241209	140100	3848552681	883	883	883	883	0
280	20241209	140000	3848552681	883	883	883	883	415504
281	20241209	135900	3481662649	880	880	880	880	0
282	20241209	135800	3481662649	880	880	880	880	0
283	20241209	135700	3481662649	880	880	880	880	0
284	20241209	135600	3481662649	880	880	880	880	0
285	20241209	135500	3481662649	880	880	880	880	0
286	20241209	135400	3481662649	880	880	880	880	0
287	20241209	135300	3481662649	880	880	880	880	0
288	20241209	135200	3481662649	880	880	880	880	0
289	20241209	135100	3481662649	880	880	880	880	0
290	20241209	135000	3481662649	880	880	880	880	0
291	20241209	134900	3481662649	880	880	880	880	0
292	20241209	134800	3481662649	880	880	880	880	0
293	20241209	134700	3481662649	880	880	880	880	0
294	20241209	134600	3481662649	880	880	880	880	0
295	20241209	134500	3481662649	880	880	880	880	0
296	20241209	134400	3481662649	880	880	880	880	0
297	20241209	134300	3481662649	880	880	880	880	0
298	20241209	134200	3481662649	880	880	880	880	0
299	20241209	134100	3481662649	880	880	880	880	0
300	20241209	134000	3481662649	880	880	880	880	0
301	20241209	133900	3481662649	880	880	880	880	0
302	20241209	133800	3481662649	880	880	880	880	0
303	20241209	133700	3481662649	880	880	880	880	0
304	20241209	133600	3481662649	880	880	880	880	0
305	20241209	133500	3481662649	880	880	880	880	0
306	20241209	133400	3481662649	880	880	880	880	0
307	20241209	133300	3481662649	880	880	880	880	0
308	20241209	133200	3481662649	880	880	880	880	0
309	20241209	133100	3481662649	880	880	880	880	0
310	20241209	133000	3481662649	880	880	880	880	258686
311	20241209	132900	3254018969	880	880	880	880	0
312	20241209	132800	3254018969	880	880	880	880	0
313	20241209	132700	3254018969	880	880	880	880	0
314	20241209	132600	3254018969	880	880	880	880	0
315	20241209	132500	3254018969	880	880	880	880	0
316	20241209	132400	3254018969	880	880	880	880	0
317	20241209	132300	3254018969	880	880	880	880	0
318	20241209	132200	3254018969	880	880	880	880	0
319	20241209	132100	3254018969	880	880	880	880	0
320	20241209	132000	3254018969	880	880	880	880	0
321	20241209	131900	3254018969	880	880	880	880	0
322	20241209	131800	3254018969	880	880	880	880	0
323	20241209	131700	3254018969	880	880	880	880	0
324	20241209	131600	3254018969	880	880	880	880	0
325	20241209	131500	3254018969	880	880	880	880	0
326	20241209	131400	3254018969	880	880	880	880	0
327	20241209	131300	3254018969	880	880	880	880	0
328	20241209	131200	3254018969	880	880	880	880	0
329	20241209	131100	3254018969	880	880	880	880	0
330	20241209	131000	3254018969	880	880	880	880	0
331	20241209	130900	3254018969	880	880	880	880	0
332	20241209	130800	3254018969	880	880	880	880	0
333	20241209	130700	3254018969	880	880	880	880	0
334	20241209	130600	3254018969	880	880	880	880	0
335	20241209	130500	3254018969	880	880	880	880	0
336	20241209	130400	3254018969	880	880	880	880	0
337	20241209	130300	3254018969	880	880	880	880	0
338	20241209	130200	3254018969	880	880	880	880	0
339	20241209	130100	3254018969	880	880	880	880	0
340	20241209	130000	3254018969	880	880	880	880	298421
341	20241209	125900	2991408489	873	873	873	873	0
342	20241209	125800	2991408489	873	873	873	873	0
343	20241209	125700	2991408489	873	873	873	873	0
344	20241209	125600	2991408489	873	873	873	873	0
345	20241209	125500	2991408489	873	873	873	873	0
346	20241209	125400	2991408489	873	873	873	873	0
347	20241209	125300	2991408489	873	873	873	873	0
348	20241209	125200	2991408489	873	873	873	873	0
349	20241209	125100	2991408489	873	873	873	873	0
350	20241209	125000	2991408489	873	873	873	873	0
351	20241209	124900	2991408489	873	873	873	873	0
352	20241209	124800	2991408489	873	873	873	873	0
353	20241209	124700	2991408489	873	873	873	873	0
354	20241209	124600	2991408489	873	873	873	873	0
355	20241209	124500	2991408489	873	873	873	873	0
356	20241209	124400	2991408489	873	873	873	873	0
357	20241209	124300	2991408489	873	873	873	873	0
358	20241209	124200	2991408489	873	873	873	873	0
359	20241209	124100	2991408489	873	873	873	873	0
360	20241209	124000	2991408489	873	873	873	873	0
361	20241209	123900	2991408489	873	873	873	873	0
362	20241209	123800	2991408489	873	873	873	873	0
363	20241209	123700	2991408489	873	873	873	873	0
364	20241209	123600	2991408489	873	873	873	873	0
365	20241209	123500	2991408489	873	873	873	873	0
366	20241209	123400	2991408489	873	873	873	873	0
367	20241209	123300	2991408489	873	873	873	873	0
368	20241209	123200	2991408489	873	873	873	873	0
369	20241209	123100	2991408489	873	873	873	873	0
370	20241209	123000	2991408489	873	873	873	873	273274
371	20241209	122900	2752840287	850	850	850	850	0
372	20241209	122800	2752840287	850	850	850	850	0
373	20241209	122700	2752840287	850	850	850	850	0
374	20241209	122600	2752840287	850	850	850	850	0
375	20241209	122500	2752840287	850	850	850	850	0
376	20241209	122400	2752840287	850	850	850	850	0
377	20241209	122300	2752840287	850	850	850	850	0
378	20241209	122200	2752840287	850	850	850	850	0
379	20241209	122100	2752840287	850	850	850	850	0
380	20241209	122000	2752840287	850	850	850	850	0
381	20241209	121900	2752840287	850	850	850	850	0
382	20241209	121800	2752840287	850	850	850	850	0
383	20241209	121700	2752840287	850	850	850	850	0
384	20241209	121600	2752840287	850	850	850	850	0
385	20241209	121500	2752840287	850	850	850	850	0
386	20241209	121400	2752840287	850	850	850	850	0
387	20241209	121300	2752840287	850	850	850	850	0
388	20241209	121200	2752840287	850	850	850	850	0
389	20241209	121100	2752840287	850	850	850	850	0
390	20241209	121000	2752840287	850	850	850	850	0
391	20241209	120900	2752840287	850	850	850	850	0
392	20241209	120800	2752840287	850	850	850	850	0
393	20241209	120700	2752840287	850	850	850	850	0
394	20241209	120600	2752840287	850	850	850	850	0
395	20241209	120500	2752840287	850	850	850	850	0
396	20241209	120400	2752840287	850	850	850	850	0
397	20241209	120300	2752840287	850	850	850	850	0
398	20241209	120200	2752840287	850	850	850	850	0
399	20241209	120100	2752840287	850	850	850	850	0
400	20241209	120000	2752840287	850	850	850	850	248549
401	20241209	115900	2541573637	850	850	850	850	0
402	20241209	115800	2541573637	850	850	850	850	0
403	20241209	115700	2541573637	850	850	850	850	0
404	20241209	115600	2541573637	850	850	850	850	0
405	20241209	115500	2541573637	850	850	850	850	0
406	20241209	115400	2541573637	850	850	850	850	0
407	20241209	115300	2541573637	850	850	850	850	0
408	20241209	115200	2541573637	850	850	850	850	0
409	20241209	115100	2541573637	850	850	850	850	0
410	20241209	115000	2541573637	850	850	850	850	0
411	20241209	114900	2541573637	850	850	850	850	0
412	20241209	114800	2541573637	850	850	850	850	0
413	20241209	114700	2541573637	850	850	850	850	0
414	20241209	114600	2541573637	850	850	850	850	0
415	20241209	114500	2541573637	850	850	850	850	0
416	20241209	114400	2541573637	850	850	850	850	0
417	20241209	114300	2541573637	850	850	850	850	0
418	20241209	114200	2541573637	850	850	850	850	0
419	20241209	114100	2541573637	850	850	850	850	0
420	20241209	114000	2541573637	850	850	850	850	0
421	20241209	113900	2541573637	850	850	850	850	0
422	20241209	113800	2541573637	850	850	850	850	0
423	20241209	113700	2541573637	850	850	850	850	0
424	20241209	113600	2541573637	850	850	850	850	0
425	20241209	113500	2541573637	850	850	850	850	0
426	20241209	113400	2541573637	850	850	850	850	0
427	20241209	113300	2541573637	850	850	850	850	0
428	20241209	113200	2541573637	850	850	850	850	0
429	20241209	113100	2541573637	850	850	850	850	0
430	20241209	113000	2541573637	850	850	850	850	267902
431	20241209	112900	2313856937	870	870	870	870	0
432	20241209	112800	2313856937	870	870	870	870	0
433	20241209	112700	2313856937	870	870	870	870	0
434	20241209	112600	2313856937	870	870	870	870	0
435	20241209	112500	2313856937	870	870	870	870	0
436	20241209	112400	2313856937	870	870	870	870	0
437	20241209	112300	2313856937	870	870	870	870	0
438	20241209	112200	2313856937	870	870	870	870	0
439	20241209	112100	2313856937	870	870	870	870	0
440	20241209	112000	2313856937	870	870	870	870	0
441	20241209	111900	2313856937	870	870	870	870	0
442	20241209	111800	2313856937	870	870	870	870	0
443	20241209	111700	2313856937	870	870	870	870	0
444	20241209	111600	2313856937	870	870	870	870	0
445	20241209	111500	2313856937	870	870	870	870	0
446	20241209	111400	2313856937	870	870	870	870	0
447	20241209	111300	2313856937	870	870	870	870	0
448	20241209	111200	2313856937	870	870	870	870	0
449	20241209	111100	2313856937	870	870	870	870	0
450	20241209	111000	2313856937	870	870	870	870	0
451	20241209	110900	2313856937	870	870	870	870	0
452	20241209	110800	2313856937	870	870	870	870	0
453	20241209	110700	2313856937	870	870	870	870	0
454	20241209	110600	2313856937	870	870	870	870	0
455	20241209	110500	2313856937	870	870	870	870	0
456	20241209	110400	2313856937	870	870	870	870	0
457	20241209	110300	2313856937	870	870	870	870	0
458	20241209	110200	2313856937	870	870	870	870	0
459	20241209	110100	2313856937	870	870	870	870	0
460	20241209	110000	2313856937	870	870	870	870	423874
461	20241209	105900	1945086557	884	884	884	884	0
462	20241209	105800	1945086557	884	884	884	884	0
463	20241209	105700	1945086557	884	884	884	884	0
464	20241209	105600	1945086557	884	884	884	884	0
465	20241209	105500	1945086557	884	884	884	884	0
466	20241209	105400	1945086557	884	884	884	884	0
467	20241209	105300	1945086557	884	884	884	884	0
468	20241209	105200	1945086557	884	884	884	884	0
469	20241209	105100	1945086557	884	884	884	884	0
470	20241209	105000	1945086557	884	884	884	884	0
471	20241209	104900	1945086557	884	884	884	884	0
472	20241209	104800	1945086557	884	884	884	884	0
473	20241209	104700	1945086557	884	884	884	884	0
474	20241209	104600	1945086557	884	884	884	884	0
475	20241209	104500	1945086557	884	884	884	884	0
476	20241209	104400	1945086557	884	884	884	884	0
477	20241209	104300	1945086557	884	884	884	884	0
478	20241209	104200	1945086557	884	884	884	884	0
479	20241209	104100	1945086557	884	884	884	884	0
480	20241209	104000	1945086557	884	884	884	884	0
481	20241209	103900	1945086557	884	884	884	884	0
482	20241209	103800	1945086557	884	884	884	884	0
483	20241209	103700	1945086557	884	884	884	884	0
484	20241209	103600	1945086557	884	884	884	884	0
485	20241209	103500	1945086557	884	884	884	884	0
486	20241209	103400	1945086557	884	884	884	884	0
487	20241209	103300	1945086557	884	884	884	884	0
488	20241209	103200	1945086557	884	884	884	884	0
489	20241209	103100	1945086557	884	884	884	884	0
490	20241209	103000	1945086557	884	884	884	884	837885
491	20241209	102900	1204396217	789	789	789	789	0
492	20241209	102800	1204396217	789	789	789	789	0
493	20241209	102700	1204396217	789	789	789	789	0
494	20241209	102600	1204396217	789	789	789	789	0
495	20241209	102500	1204396217	789	789	789	789	0
496	20241209	102400	1204396217	789	789	789	789	0
497	20241209	102300	1204396217	789	789	789	789	0
498	20241209	102200	1204396217	789	789	789	789	0
499	20241209	102100	1204396217	789	789	789	789	0
500	20241209	102000	1204396217	789	789	789	789	0
501	20241209	101900	1204396217	789	789	789	789	0
502	20241209	101800	1204396217	789	789	789	789	0
503	20241209	101700	1204396217	789	789	789	789	0
504	20241209	101600	1204396217	789	789	789	789	0
505	20241209	101500	1204396217	789	789	789	789	0
506	20241209	101400	1204396217	789	789	789	789	0
507	20241209	101300	1204396217	789	789	789	789	0
508	20241209	101200	1204396217	789	789	789	789	0
509	20241209	101100	1204396217	789	789	789	789	0
510	20241209	101000	1204396217	789	789	789	789	0
511	20241209	100900	1204396217	789	789	789	789	0
512	20241209	100800	1204396217	789	789	789	789	0
513	20241209	100700	1204396217	789	789	789	789	0
514	20241209	100600	1204396217	789	789	789	789	0
515	20241209	100500	1204396217	789	789	789	789	0
516	20241209	100400	1204396217	789	789	789	789	0
517	20241209	100300	1204396217	789	789	789	789	0
518	20241209	100200	1204396217	789	789	789	789	0
519	20241209	100100	1204396217	789	789	789	789	0
520	20241209	100000	1204396217	789	789	789	789	932951
521	20241209	095900	468297878	740	740	740	740	0
522	20241209	095800	468297878	740	740	740	740	0
523	20241209	095700	468297878	740	740	740	740	0
524	20241209	095600	468297878	740	740	740	740	0
525	20241209	095500	468297878	740	740	740	740	0
526	20241209	095400	468297878	740	740	740	740	0
527	20241209	095300	468297878	740	740	740	740	0
528	20241209	095200	468297878	740	740	740	740	0
529	20241209	095100	468297878	740	740	740	740	0
530	20241209	095000	468297878	740	740	740	740	0
531	20241209	094900	468297878	740	740	740	740	0
532	20241209	094800	468297878	740	740	740	740	0
533	20241209	094700	468297878	740	740	740	740	0
534	20241209	094600	468297878	740	740	740	740	0
535	20241209	094500	468297878	740	740	740	740	0
536	20241209	094400	468297878	740	740	740	740	0
537	20241209	094300	468297878	740	740	740	740	0
538	20241209	094200	468297878	740	740	740	740	0
539	20241209	094100	468297878	740	740	740	740	0
540	20241209	094000	468297878	740	740	740	740	0
541	20241209	093900	468297878	740	740	740	740	0
542	20241209	093800	468297878	740	740	740	740	0
543	20241209	093700	468297878	740	740	740	740	0
544	20241209	093600	468297878	740	740	740	740	0
545	20241209	093500	468297878	740	740	740	740	0
546	20241209	093400	468297878	740	740	740	740	0
547	20241209	093300	468297878	740	740	740	740	0
548	20241209	093200	468297878	740	740	740	740	0
549	20241209	093100	468297878	740	740	740	740	0
550	20241209	093000	468297878	740	740	740	740	457558
551	20241209	092900	129704958	650	650	650	650	0
552	20241209	092800	129704958	650	650	650	650	0
553	20241209	092700	129704958	650	650	650	650	0
554	20241209	092600	129704958	650	650	650	650	0
555	20241209	092500	129704958	650	650	650	650	0
556	20241209	092400	129704958	650	650	650	650	0
557	20241209	092300	129704958	650	650	650	650	0
558	20241209	092200	129704958	650	650	650	650	0
559	20241209	092100	129704958	650	650	650	650	0
560	20241209	092000	129704958	650	650	650	650	0
561	20241209	091900	129704958	650	650	650	650	0
562	20241209	091800	129704958	650	650	650	650	0
563	20241209	091700	129704958	650	650	650	650	0
564	20241209	091600	129704958	650	650	650	650	0
565	20241209	091500	129704958	650	650	650	650	0
566	20241209	091400	129704958	650	650	650	650	0
567	20241209	091300	129704958	650	650	650	650	0
568	20241209	091200	129704958	650	650	650	650	0
569	20241209	091100	129704958	650	650	650	650	0
570	20241209	091000	129704958	650	650	650	650	0
571	20241209	090900	129704958	650	650	650	650	0
572	20241209	090800	129704958	650	650	650	650	0
573	20241209	090700	129704958	650	650	650	650	0
574	20241209	090600	129704958	650	650	650	650	0
575	20241209	090500	129704958	650	650	650	650	0
576	20241209	090400	129704958	650	650	650	650	0
577	20241209	090300	129704958	650	650	650	650	0
578	20241209	090200	129704958	650	650	650	650	0
579	20241209	090100	129704958	650	650	650	650	0
580	20241209	090000	129704958	650	650	650	650	198259